Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 10.39 | 10.59 | 10.31 | 10.4 | 10.4 | +0.07 (+0.68%) | 352,500 |
10 Oct 2023 | USD | 10.19 | 10.35 | 10.06 | 10.33 | 10.33 | +0.16 (+1.57%) | 396,100 |
9 Oct 2023 | USD | 9.73 | 10.21 | 9.68 | 10.17 | 10.17 | +0.46 (+4.74%) | 427,900 |
6 Oct 2023 | USD | 9.88 | 9.88 | 9.49 | 9.71 | 9.71 | -0.17 (-1.72%) | 370,700 |
5 Oct 2023 | USD | 9.82 | 9.98 | 9.74 | 9.88 | 9.88 | -0.01 (-0.10%) | 539,400 |
4 Oct 2023 | USD | 9.83 | 10.15 | 9.77 | 9.89 | 9.89 | +0.08 (+0.82%) | 509,900 |
3 Oct 2023 | USD | 10.13 | 10.13 | 9.76 | 9.81 | 9.81 | -0.27 (-2.68%) | 470,900 |
2 Oct 2023 | USD | 10.17 | 10.21 | 9.82 | 10.08 | 10.08 | -0.15 (-1.47%) | 380,300 |
29 Sep 2023 | USD | 10.26 | 10.36 | 10.19 | 10.23 | 10.23 | -0.03 (-0.29%) | 573,700 |
28 Sep 2023 | USD | 10.03 | 10.36 | 9.98 | 10.26 | 10.26 | +0.23 (+2.29%) | 339,000 |
27 Sep 2023 | USD | 10.13 | 10.23 | 9.99 | 10.03 | 10.03 | +0.01 (+0.10%) | 271,000 |
26 Sep 2023 | USD | 10.1 | 10.29 | 10.01 | 10.02 | 10.02 | -0.19 (-1.86%) | 283,300 |
25 Sep 2023 | USD | 10 | 10.24 | 9.97 | 10.21 | 10.21 | +0.2 (+2.00%) | 243,800 |
22 Sep 2023 | USD | 10.07 | 10.15 | 9.99 | 10.01 | 10.01 | -0.07 (-0.69%) | 300,200 |
21 Sep 2023 | USD | 10.11 | 10.24 | 10 | 10.08 | 10.08 | -0.09 (-0.88%) | 364,600 |
20 Sep 2023 | USD | 10.05 | 10.54 | 10 | 10.17 | 10.17 | +0.17 (+1.70%) | 332,300 |
19 Sep 2023 | USD | 10.1 | 10.21 | 9.97 | 10 | 10 | -0.01 (-0.10%) | 311,600 |
18 Sep 2023 | USD | 10.75 | 10.75 | 10.01 | 10.01 | 10.01 | -0.65 (-6.10%) | 379,300 |
15 Sep 2023 | USD | 10.72 | 10.83 | 10.51 | 10.66 | 10.66 | -0.12 (-1.11%) | 1,064,900 |
14 Sep 2023 | USD | 10.47 | 10.82 | 10.47 | 10.78 | 10.78 | +0.49 (+4.76%) | 436,900 |
13 Sep 2023 | USD | 10.59 | 10.66 | 10.25 | 10.29 | 10.29 | -0.3 (-2.83%) | 376,400 |
12 Sep 2023 | USD | 10.28 | 10.6 | 10.28 | 10.59 | 10.59 | +0.33 (+3.22%) | 432,100 |
11 Sep 2023 | USD | 10.57 | 10.66 | 10.23 | 10.26 | 10.26 | -0.27 (-2.56%) | 414,300 |
8 Sep 2023 | USD | 10 | 10.53 | 10 | 10.53 | 10.53 | +0.58 (+5.83%) | 412,700 |
7 Sep 2023 | USD | 10.14 | 10.25 | 9.78 | 9.95 | 9.95 | -0.21 (-2.07%) | 479,400 |
6 Sep 2023 | USD | 10.35 | 10.43 | 10.02 | 10.16 | 10.16 | -0.22 (-2.12%) | 280,000 |
5 Sep 2023 | USD | 10.66 | 10.81 | 10.38 | 10.38 | 10.38 | -0.18 (-1.70%) | 331,300 |
1 Sep 2023 | USD | 10.26 | 10.6 | 10.26 | 10.56 | 10.56 | +0.44 (+4.35%) | 466,500 |
31 Aug 2023 | USD | 10.26 | 10.29 | 10.11 | 10.12 | 10.12 | -0.12 (-1.17%) | 366,300 |
30 Aug 2023 | USD | 10.09 | 10.33 | 9.98 | 10.24 | 10.24 | +0.13 (+1.29%) | 348,800 |